FRA:FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.30	37.61	37.18	37.18	37.18	0.41%	715
May 28, 2026	36.85	37.03	36.85	37.03	37.03	0.05%	30
May 27, 2026	37.23	37.47	37.01	37.01	37.01	-0.46%	982
May 26, 2026	37.64	37.67	37.18	37.18	37.18	-0.75%	710
May 25, 2026	37.46	37.46	37.46	37.46	37.46	0.38%	75
May 22, 2026	37.50	37.52	36.82	37.32	37.32	0.13%	3,242
May 21, 2026	38.11	38.98	38.11	38.76	37.27	0.96%	2,072
May 20, 2026	38.16	38.39	38.00	38.39	36.91	0.03%	672
May 19, 2026	38.31	38.68	38.31	38.38	36.90	0.63%	7,281
May 18, 2026	37.40	38.14	37.34	38.14	36.67	2.55%	1,402
May 15, 2026	36.76	37.22	36.76	37.19	35.76	0.54%	211
May 14, 2026	36.41	37.08	36.41	36.99	35.57	-0.43%	775
May 13, 2026	37.89	38.09	37.15	37.15	35.72	-2.39%	51
May 12, 2026	36.96	38.06	36.96	38.06	36.60	2.64%	1,777
May 11, 2026	37.32	37.45	37.08	37.08	35.65	-0.16%	2,510
May 8, 2026	36.74	37.90	36.74	37.14	35.71	0.19%	2,673
May 7, 2026	36.21	37.07	36.17	37.07	35.64	3.32%	665
May 6, 2026	34.72	36.04	34.72	35.88	34.50	3.40%	2,437
May 5, 2026	37.55	37.55	34.60	34.70	33.37	-10.73%	8,350
May 4, 2026	38.51	38.87	38.51	38.87	37.38	2.56%	323
Apr 30, 2026	37.95	37.95	37.85	37.90	36.44	-0.92%	590
Apr 29, 2026	38.73	38.96	38.01	38.25	36.78	-0.86%	6,028
Apr 28, 2026	38.61	38.78	38.58	38.58	37.10	-0.23%	751
Apr 27, 2026	38.86	38.89	38.65	38.67	37.18	-0.23%	598
Apr 24, 2026	38.94	38.94	38.76	38.76	37.27	-0.21%	180
Apr 23, 2026	38.84	38.84	38.84	38.84	37.35	-1.12%	-
Apr 22, 2026	39.24	39.38	39.24	39.28	37.77	-0.15%	3,205
Apr 21, 2026	39.13	39.34	39.13	39.34	37.83	0.59%	200
Apr 20, 2026	39.27	39.27	38.80	39.11	37.61	-1.86%	814
Apr 17, 2026	38.64	39.85	38.64	39.85	38.32	2.89%	1,851
Apr 16, 2026	38.68	39.06	38.55	38.73	37.24	-0.51%	2,601
Apr 15, 2026	39.28	39.31	38.85	38.93	37.43	-0.89%	420
Apr 14, 2026	40.03	40.25	39.28	39.28	37.77	-1.82%	2,525
Apr 13, 2026	40.17	40.17	40.01	40.01	38.47	-1.36%	15
Apr 10, 2026	40.20	40.56	40.20	40.56	39.00	0.80%	160
Apr 9, 2026	40.11	40.24	39.85	40.24	38.69	-0.49%	1,723
Apr 8, 2026	39.78	40.44	39.78	40.44	38.89	4.07%	110
Apr 7, 2026	38.73	39.65	38.73	38.86	37.37	0.41%	876
Apr 2, 2026	38.14	38.70	38.03	38.70	37.21	0.26%	814
Apr 1, 2026	39.06	39.06	38.59	38.60	37.12	-0.69%	219
Mar 31, 2026	38.76	38.87	38.47	38.87	37.38	0.08%	500
Mar 30, 2026	38.29	38.84	38.29	38.84	37.35	-0.10%	400
Mar 27, 2026	38.88	38.88	38.88	38.88	37.39	0.54%	-
Mar 26, 2026	38.16	38.67	38.16	38.67	37.18	1.34%	618
Mar 25, 2026	38.16	38.16	38.16	38.16	36.69	0.66%	-
Mar 24, 2026	37.36	37.91	37.36	37.91	36.45	0.80%	4
Mar 23, 2026	37.23	38.00	36.88	37.61	36.16	-0.82%	680
Mar 20, 2026	38.26	38.28	37.92	37.92	36.46	-0.63%	103
Mar 19, 2026	38.72	38.99	38.16	38.16	36.69	-2.43%	9,880
Mar 18, 2026	40.27	40.53	39.00	39.11	37.61	-2.90%	740